富士通ゼネラル(6755)の株価時系列情報
富士通ゼネラル(6755)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 641 | 641 | 631 | 631 | 47,000 |
1993/12/29 | 620 | 650 | 620 | 641 | 145,000 |
1993/12/28 | 610 | 630 | 610 | 629 | 83,000 |
1993/12/27 | 605 | 615 | 592 | 615 | 61,000 |
1993/12/24 | 631 | 631 | 615 | 625 | 94,000 |
1993/12/22 | 638 | 660 | 638 | 641 | 155,000 |
1993/12/21 | 648 | 656 | 625 | 634 | 171,000 |
1993/12/20 | 696 | 696 | 649 | 649 | 124,000 |
1993/12/17 | 675 | 696 | 670 | 696 | 223,000 |
1993/12/16 | 655 | 692 | 655 | 690 | 451,000 |
1993/12/15 | 625 | 640 | 620 | 630 | 92,000 |
1993/12/14 | 643 | 643 | 620 | 620 | 61,000 |
1993/12/13 | 630 | 645 | 620 | 630 | 146,000 |
1993/12/10 | 590 | 645 | 585 | 610 | 242,000 |
1993/12/09 | 575 | 585 | 573 | 585 | 112,000 |
1993/12/08 | 565 | 565 | 540 | 555 | 72,000 |
1993/12/07 | 541 | 575 | 535 | 555 | 116,000 |
1993/12/06 | 590 | 590 | 541 | 551 | 150,000 |
1993/12/03 | 605 | 620 | 590 | 590 | 143,000 |
1993/12/02 | 615 | 660 | 607 | 625 | 345,000 |
1993/12/01 | 555 | 605 | 550 | 605 | 178,000 |
1993/11/30 | 500 | 530 | 489 | 530 | 179,000 |
1993/11/29 | 468 | 495 | 468 | 495 | 198,000 |
1993/11/26 | 555 | 555 | 493 | 503 | 325,000 |
1993/11/25 | 580 | 590 | 555 | 565 | 139,000 |
1993/11/24 | 603 | 610 | 580 | 580 | 76,000 |
1993/11/22 | 635 | 635 | 600 | 603 | 103,000 |
1993/11/19 | 666 | 666 | 655 | 655 | 20,000 |
1993/11/18 | 670 | 670 | 651 | 665 | 41,000 |
1993/11/17 | 650 | 675 | 650 | 650 | 40,000 |
1993/11/16 | 634 | 655 | 630 | 650 | 55,000 |
1993/11/15 | 675 | 675 | 635 | 650 | 89,000 |
1993/11/12 | 614 | 682 | 614 | 665 | 155,000 |
1993/11/11 | 605 | 615 | 595 | 615 | 102,000 |
1993/11/10 | 568 | 595 | 568 | 580 | 113,000 |
1993/11/09 | 620 | 620 | 580 | 588 | 108,000 |
1993/11/08 | 630 | 635 | 615 | 615 | 89,000 |
1993/11/05 | 615 | 636 | 599 | 620 | 204,000 |
1993/11/04 | 705 | 705 | 655 | 655 | 75,000 |
1993/11/02 | 690 | 710 | 690 | 710 | 38,000 |
1993/11/01 | 720 | 720 | 700 | 700 | 36,000 |
1993/10/29 | 699 | 720 | 699 | 710 | 55,000 |
1993/10/28 | 714 | 720 | 696 | 700 | 135,000 |
1993/10/27 | 683 | 720 | 680 | 720 | 217,000 |
1993/10/26 | 710 | 710 | 679 | 680 | 272,000 |
1993/10/25 | 758 | 759 | 710 | 710 | 177,000 |
1993/10/22 | 754 | 770 | 750 | 760 | 246,000 |
1993/10/21 | 783 | 791 | 746 | 764 | 186,000 |
1993/10/20 | 807 | 807 | 791 | 791 | 105,000 |
1993/10/19 | 825 | 828 | 807 | 807 | 116,000 |
1993/10/18 | 820 | 835 | 820 | 825 | 62,000 |
1993/10/15 | 812 | 819 | 801 | 814 | 258,000 |
1993/10/14 | 826 | 830 | 812 | 812 | 51,000 |
1993/10/13 | 830 | 832 | 820 | 826 | 49,000 |
1993/10/12 | 826 | 834 | 818 | 818 | 114,000 |
1993/10/08 | 841 | 845 | 833 | 840 | 79,000 |
1993/10/07 | 859 | 859 | 845 | 845 | 50,000 |
1993/10/06 | 840 | 860 | 825 | 840 | 71,000 |
1993/10/05 | 840 | 845 | 835 | 835 | 56,000 |
1993/10/04 | 831 | 840 | 820 | 840 | 80,000 |
1993/10/01 | 820 | 850 | 820 | 841 | 93,000 |
1993/09/30 | 820 | 828 | 820 | 820 | 67,000 |
1993/09/29 | 840 | 840 | 810 | 820 | 62,000 |
1993/09/28 | 854 | 859 | 840 | 841 | 115,000 |
1993/09/27 | 836 | 860 | 836 | 844 | 94,000 |
1993/09/24 | 840 | 844 | 826 | 826 | 268,000 |
1993/09/22 | 872 | 872 | 840 | 842 | 319,000 |
1993/09/21 | 887 | 887 | 880 | 880 | 98,000 |
1993/09/20 | 887 | 890 | 876 | 877 | 86,000 |
1993/09/17 | 895 | 898 | 876 | 878 | 110,000 |
1993/09/16 | 917 | 917 | 890 | 895 | 70,000 |
1993/09/14 | 882 | 926 | 875 | 920 | 132,000 |
1993/09/13 | 885 | 893 | 871 | 892 | 136,000 |
1993/09/10 | 905 | 915 | 893 | 893 | 276,000 |
1993/09/09 | 940 | 940 | 908 | 910 | 90,000 |
1993/09/08 | 906 | 934 | 905 | 930 | 176,000 |
1993/09/07 | 905 | 910 | 905 | 910 | 163,000 |
1993/09/06 | 926 | 930 | 913 | 915 | 116,000 |
1993/09/03 | 930 | 940 | 925 | 930 | 96,000 |
1993/09/02 | 933 | 940 | 918 | 940 | 222,000 |
1993/09/01 | 963 | 965 | 943 | 943 | 153,000 |
1993/08/31 | 975 | 975 | 950 | 953 | 269,000 |
1993/08/30 | 986 | 986 | 945 | 965 | 213,000 |
1993/08/27 | 954 | 988 | 954 | 976 | 1,125,000 |
1993/08/26 | 953 | 957 | 935 | 953 | 313,000 |
1993/08/25 | 900 | 984 | 895 | 955 | 1,267,000 |
1993/08/24 | 888 | 900 | 886 | 900 | 114,000 |
1993/08/23 | 900 | 900 | 886 | 894 | 91,000 |
1993/08/20 | 875 | 900 | 872 | 899 | 176,000 |
1993/08/19 | 885 | 885 | 868 | 885 | 116,000 |
1993/08/18 | 900 | 901 | 885 | 895 | 129,000 |
1993/08/17 | 900 | 910 | 891 | 895 | 180,000 |
1993/08/16 | 870 | 900 | 855 | 900 | 101,000 |
1993/08/13 | 850 | 869 | 850 | 869 | 54,000 |
1993/08/12 | 840 | 861 | 840 | 849 | 188,000 |
1993/08/11 | 835 | 842 | 830 | 838 | 157,000 |
1993/08/10 | 837 | 846 | 830 | 831 | 142,000 |
1993/08/09 | 845 | 845 | 830 | 840 | 91,000 |
1993/08/06 | 830 | 845 | 816 | 845 | 99,000 |
1993/08/05 | 851 | 860 | 830 | 835 | 127,000 |
1993/08/04 | 853 | 861 | 850 | 861 | 98,000 |
1993/08/03 | 876 | 886 | 863 | 863 | 69,000 |
1993/08/02 | 890 | 895 | 880 | 891 | 129,000 |
1993/07/30 | 911 | 919 | 881 | 881 | 134,000 |
1993/07/29 | 865 | 910 | 863 | 910 | 125,000 |
1993/07/28 | 867 | 876 | 862 | 865 | 132,000 |
1993/07/27 | 827 | 857 | 826 | 857 | 229,000 |
1993/07/26 | 850 | 858 | 835 | 837 | 190,000 |
1993/07/23 | 909 | 909 | 880 | 880 | 208,000 |
1993/07/22 | 910 | 918 | 910 | 910 | 67,000 |
1993/07/21 | 910 | 920 | 903 | 920 | 155,000 |
1993/07/20 | 914 | 921 | 910 | 910 | 121,000 |
1993/07/19 | 950 | 950 | 922 | 924 | 76,000 |
1993/07/16 | 949 | 949 | 935 | 941 | 123,000 |
1993/07/15 | 931 | 955 | 931 | 946 | 171,000 |
1993/07/14 | 947 | 947 | 925 | 935 | 210,000 |
1993/07/13 | 920 | 937 | 915 | 937 | 135,000 |
1993/07/12 | 926 | 926 | 908 | 910 | 258,000 |
1993/07/09 | 920 | 934 | 918 | 930 | 152,000 |
1993/07/08 | 911 | 920 | 908 | 919 | 224,000 |
1993/07/07 | 931 | 931 | 915 | 915 | 176,000 |
1993/07/06 | 921 | 937 | 921 | 932 | 131,000 |
1993/07/05 | 950 | 951 | 920 | 921 | 142,000 |
1993/07/02 | 971 | 971 | 940 | 950 | 91,000 |
1993/07/01 | 950 | 978 | 950 | 961 | 136,000 |
1993/06/30 | 951 | 960 | 940 | 950 | 157,000 |
1993/06/29 | 981 | 985 | 955 | 960 | 325,000 |
1993/06/28 | 970 | 1,000 | 970 | 985 | 362,000 |
1993/06/25 | 1,000 | 1,000 | 980 | 980 | 195,000 |
1993/06/24 | 980 | 1,010 | 980 | 995 | 359,000 |
1993/06/23 | 1,000 | 1,020 | 975 | 990 | 851,000 |
1993/06/22 | 903 | 1,000 | 903 | 990 | 968,000 |
1993/06/21 | 980 | 990 | 897 | 913 | 441,000 |
1993/06/18 | 999 | 1,040 | 980 | 1,010 | 1,414,000 |
1993/06/17 | 974 | 1,000 | 928 | 990 | 520,000 |
1993/06/16 | 959 | 976 | 900 | 976 | 1,149,000 |
1993/06/15 | 1,020 | 1,020 | 955 | 969 | 567,000 |
1993/06/14 | 1,090 | 1,090 | 1,040 | 1,040 | 539,000 |
1993/06/11 | 1,080 | 1,120 | 1,070 | 1,070 | 2,683,000 |
1993/06/10 | 986 | 1,080 | 981 | 1,080 | 1,253,000 |
1993/06/08 | 1,000 | 1,000 | 970 | 976 | 214,000 |
1993/06/07 | 986 | 1,020 | 985 | 1,000 | 325,000 |
1993/06/04 | 1,010 | 1,020 | 980 | 985 | 498,000 |
1993/06/03 | 1,040 | 1,050 | 1,000 | 1,000 | 1,388,000 |
1993/06/02 | 968 | 1,030 | 965 | 1,030 | 1,620,000 |
1993/06/01 | 985 | 1,020 | 962 | 968 | 2,164,000 |
1993/05/31 | 905 | 994 | 904 | 993 | 2,272,000 |
1993/05/28 | 895 | 900 | 865 | 895 | 1,012,000 |
1993/05/27 | 885 | 933 | 880 | 915 | 2,068,000 |
1993/05/26 | 817 | 875 | 815 | 875 | 994,000 |
1993/05/25 | 810 | 820 | 810 | 815 | 364,000 |
1993/05/24 | 820 | 829 | 805 | 809 | 257,000 |
1993/05/21 | 821 | 829 | 818 | 820 | 278,000 |
1993/05/20 | 840 | 855 | 831 | 831 | 913,000 |
1993/05/19 | 810 | 835 | 803 | 835 | 416,000 |
1993/05/18 | 808 | 820 | 798 | 815 | 675,000 |
1993/05/17 | 834 | 834 | 816 | 818 | 598,000 |
1993/05/14 | 794 | 839 | 794 | 834 | 1,825,000 |
1993/05/13 | 765 | 810 | 764 | 797 | 1,395,000 |
1993/05/12 | 751 | 765 | 737 | 757 | 513,000 |
1993/05/11 | 765 | 779 | 740 | 741 | 716,000 |
1993/05/10 | 720 | 765 | 701 | 765 | 1,487,000 |
1993/05/07 | 663 | 715 | 657 | 710 | 534,000 |
1993/05/06 | 690 | 690 | 653 | 653 | 294,000 |
1993/04/30 | 647 | 695 | 646 | 683 | 1,199,000 |
1993/04/28 | 639 | 648 | 631 | 640 | 1,228,000 |
1993/04/27 | 600 | 620 | 595 | 620 | 560,000 |
1993/04/26 | 598 | 619 | 586 | 601 | 345,000 |
1993/04/23 | 551 | 600 | 551 | 599 | 275,000 |
1993/04/22 | 552 | 560 | 552 | 556 | 59,000 |
1993/04/21 | 566 | 566 | 551 | 552 | 123,000 |
1993/04/20 | 567 | 580 | 566 | 569 | 104,000 |
1993/04/19 | 570 | 571 | 555 | 568 | 133,000 |
1993/04/16 | 590 | 595 | 581 | 583 | 190,000 |
1993/04/15 | 601 | 610 | 586 | 586 | 241,000 |
1993/04/14 | 604 | 620 | 595 | 610 | 940,000 |
1993/04/13 | 549 | 595 | 547 | 594 | 814,000 |
1993/04/12 | 530 | 549 | 530 | 549 | 226,000 |
1993/04/09 | 520 | 540 | 520 | 530 | 251,000 |
1993/04/08 | 530 | 531 | 506 | 512 | 138,000 |
1993/04/07 | 527 | 535 | 520 | 530 | 206,000 |
1993/04/06 | 525 | 527 | 520 | 527 | 82,000 |
1993/04/05 | 520 | 535 | 516 | 525 | 98,000 |
1993/04/02 | 518 | 538 | 515 | 520 | 145,000 |
1993/04/01 | 519 | 521 | 505 | 515 | 175,000 |
1993/03/31 | 550 | 555 | 521 | 521 | 178,000 |
1993/03/30 | 550 | 560 | 531 | 540 | 308,000 |
1993/03/29 | 549 | 561 | 545 | 545 | 687,000 |
1993/03/26 | 507 | 520 | 498 | 520 | 472,000 |
1993/03/25 | 485 | 495 | 485 | 495 | 187,000 |
1993/03/24 | 471 | 478 | 468 | 478 | 55,000 |
1993/03/23 | 481 | 485 | 469 | 469 | 72,000 |
1993/03/22 | 484 | 490 | 481 | 485 | 131,000 |
1993/03/19 | 493 | 495 | 475 | 489 | 209,000 |
1993/03/18 | 473 | 492 | 473 | 489 | 396,000 |
1993/03/17 | 462 | 470 | 462 | 468 | 62,000 |
1993/03/16 | 475 | 475 | 452 | 457 | 81,000 |
1993/03/15 | 484 | 484 | 470 | 480 | 253,000 |
1993/03/12 | 483 | 486 | 470 | 485 | 706,000 |
1993/03/11 | 450 | 490 | 450 | 488 | 838,000 |
1993/03/10 | 437 | 440 | 435 | 440 | 33,000 |
1993/03/09 | 432 | 440 | 428 | 435 | 158,000 |
1993/03/08 | 414 | 430 | 411 | 428 | 115,000 |
1993/03/05 | 409 | 418 | 408 | 418 | 26,000 |
1993/03/04 | 419 | 419 | 410 | 410 | 22,000 |
1993/03/03 | 412 | 420 | 412 | 414 | 44,000 |
1993/03/02 | 415 | 415 | 410 | 410 | 27,000 |
1993/03/01 | 427 | 427 | 419 | 419 | 53,000 |
1993/02/26 | 423 | 428 | 420 | 422 | 57,000 |
1993/02/25 | 429 | 430 | 419 | 420 | 49,000 |
1993/02/24 | 438 | 448 | 432 | 432 | 88,000 |
1993/02/23 | 431 | 438 | 430 | 438 | 89,000 |
1993/02/22 | 456 | 456 | 441 | 441 | 212,000 |
1993/02/19 | 470 | 477 | 455 | 459 | 1,023,000 |
1993/02/18 | 410 | 417 | 405 | 415 | 39,000 |
1993/02/17 | 405 | 408 | 402 | 405 | 74,000 |
1993/02/16 | 408 | 413 | 405 | 408 | 69,000 |
1993/02/15 | 413 | 413 | 408 | 408 | 59,000 |
1993/02/12 | 410 | 411 | 408 | 408 | 28,000 |
1993/02/10 | 420 | 432 | 420 | 420 | 33,000 |
1993/02/09 | 428 | 432 | 425 | 425 | 35,000 |
1993/02/08 | 440 | 440 | 427 | 427 | 30,000 |
1993/02/05 | 430 | 435 | 426 | 435 | 85,000 |
1993/02/04 | 440 | 440 | 428 | 429 | 43,000 |
1993/02/03 | 444 | 445 | 435 | 435 | 65,000 |
1993/02/02 | 435 | 439 | 425 | 439 | 45,000 |
1993/02/01 | 440 | 440 | 439 | 440 | 55,000 |
1993/01/29 | 427 | 440 | 422 | 440 | 97,000 |
1993/01/28 | 410 | 420 | 410 | 420 | 26,000 |
1993/01/27 | 413 | 413 | 405 | 412 | 51,000 |
1993/01/26 | 403 | 411 | 403 | 411 | 50,000 |
1993/01/25 | 407 | 410 | 403 | 403 | 42,000 |
1993/01/22 | 421 | 430 | 412 | 412 | 48,000 |
1993/01/21 | 430 | 431 | 421 | 426 | 48,000 |
1993/01/20 | 442 | 442 | 427 | 429 | 29,000 |
1993/01/19 | 431 | 441 | 426 | 440 | 32,000 |
1993/01/18 | 426 | 435 | 421 | 421 | 28,000 |
1993/01/14 | 428 | 431 | 421 | 421 | 87,000 |
1993/01/13 | 431 | 440 | 427 | 430 | 90,000 |
1993/01/12 | 451 | 453 | 440 | 441 | 84,000 |
1993/01/11 | 455 | 456 | 445 | 456 | 121,000 |
1993/01/08 | 458 | 462 | 442 | 460 | 116,000 |
1993/01/07 | 463 | 472 | 455 | 468 | 341,000 |
1993/01/06 | 472 | 501 | 447 | 464 | 1,822,000 |
1993/01/05 | 402 | 467 | 400 | 467 | 662,000 |
1993/01/04 | 385 | 387 | 385 | 387 | 14,000 |